Invesco S&P SmallCap Low Volatility ETF【XSLV】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.57	1.14503816794	49.78	50.52	48.86	6501	49.4209436	SP
4	0.52	1.04354806342	49.83	50.52	48.49	8849	49.39633193	SP
12	2.54	5.31269608868	47.81	50.52	46.31	10787	48.88389457	SP
26	4.1	8.86486486486	46.25	50.52	45.8708	10797	48.56245714	SP
52	4.78	10.4893570331	45.57	50.52	44.3201	13513	47.01309438	SP
156	9.48	23.1954979202	40.87	51.77	37.69	24060	44.0877774	SP
260	2.84	5.9776889076	47.51	52.89	37.69	52269	45.72049272	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	49.7055	0.8	1.64	49.19	49.78	49.19	9184
1780525800	48.9017	-0.73	-1.47	49.41	49.41	48.9017	7287
1780439400	49.6322	0.49	0.99	48.86	49.7099	48.86	4392
1780353000	49.1439	-0.62	-1.25	49.29	49.29	49.0508	6069
1780093800	49.7661	-0.18	-0.35	49.78	49.915	49.55	5574
1780007400	49.9429	-0.15	-0.29	49.87	49.9429	49.77	2720
1779921000	50.0883	-0.11	-0.22	50	50.52	50	5916
1779834600	50.2009	0.29	0.58	49.82	50.24	49.82	4983
1779489000	49.9121	0.06	0.12	49.76	50	49.76	8296
1779402600	49.8547	0.1	0.19	49.59	49.92	49.37	5935
1779316200	49.7577	0.64	1.29	49.16	49.7577	49.04	5229
1779229800	49.1222	-0.25	-0.51	49.17	49.38	49.12	5727
1779143400	49.3761	0.79	1.63	48.49	49.3998	48.49	6851
1778884200	48.5819	-0.57	-1.16	48.91	49.068	48.5501	5854
1778797800	49.1505	0.26	0.53	48.8	49.3856	48.8	3623
1778711400	48.8893	-0.37	-0.74	49.06	49.11	48.73	18149
1778625000	49.2555	-0.15	-0.29	49.4	49.43	48.79	51528
1778538600	49.401	-0.61	-1.23	49.96	49.96	49.38	3478
1778279400	50.014	0.24	0.49	49.83	50.105	49.83	7336
1778193000	49.77	-0.13	-0.26	50.08	50.0899	49.77	14252
1778106600	49.899	0.02	0.05	49.83	50.12	49.7104	7330
1778020200	49.8753	0.4	0.81	49.69	50.04	49.66	4225
1777933800	49.4748	-0.41	-0.81	49.61	49.9252	49.3782	6006
1777674600	49.8809	0.11	0.21	49.89	50.03	49.685	113067
1777588200	49.7758	0.31	0.62	49.37	49.79	49.37	8573
1777501800	49.47	-0.82	-1.64	49.99	50.0375	49.39	8400
1777415400	50.2935	0.3	0.61	50	50.4	50	5652
1777329000	49.99	0.21	0.42	49.69	50.15	49.55	12621
1777069800	49.783	-0.14	-0.28	49.88	49.88	49.69	3525
1776983400	49.9241	0.51	1.04	49.43	49.9241	49.43	3932
1776897000	49.41	-0.14	-0.29	49.73	49.73	49.315	10394
1776810600	49.5535	-0.48	-0.95	49.99	50.07	49.495	4830
1776724200	50.03	-0.05	-0.10	49.93	50.2201	49.88	13973
1776465000	50.0788	0.85	1.73	49.41	50.39	49.41	9916
1776378600	49.2295	-0.02	-0.05	49.13	49.3189	49.1101	6136
1776292200	49.2518	-0.21	-0.42	49.24	49.2518	49.04	3777
1776205800	49.4609	0.03	0.06	49.18	49.515	49.12	3831
1776119400	49.4291	0.05	0.11	49.17	49.4291	48.93	4686
1775860200	49.3742	-0.34	-0.69	49.73	49.73	49.28	2501
1775773800	49.7152	0.67	1.37	48.84	49.845	48.84	4888
1775687400	49.043	0.88	1.83	48.74	49.1199	48.74	21089
1775601000	48.1633	0.23	0.49	47.85	48.3	47.7001	4826
1775514600	47.93	0.27	0.57	47.61	47.93	47.45	8353
1775169000	47.66	0.25	0.53	47.13	47.72	47.13	8047
1775082600	47.41	0.21	0.45	47.36	47.6	47.33	15618
1774996200	47.1955	0.36	0.76	47.31	47.4	46.96	5332
1774909800	46.84	0.31	0.67	46.82	47.04	46.73	20581
1774650600	46.5296	-0.45	-0.96	46.89	47.02	46.5296	6024
1774564200	46.9808	0.03	0.07	46.76	47.27	46.76	10447
1774477800	46.946	0.15	0.31	47.13	47.13	46.86	11949
1774391400	46.8	0.01	0.02	46.52	47.17	46.52	5086
1774305000	46.79	0.39	0.84	46.62	47.27	46.62	7743
1774045800	46.402	-0.71	-1.50	47.11	47.11	46.31	11279
1773959400	47.11	0.09	0.19	46.89	47.3	46.835	19811
1773873000	47.02	-0.63	-1.32	47.53	47.53	47.02	29658
1773786600	47.65	-0.06	-0.13	47.93	47.99	47.64	8935
1773700200	47.71	0.17	0.36	47.53	48.08	47.53	3725
1773441000	47.5397	-0.06	-0.13	47.81	47.81	47.47	6479
1773354600	47.6017	-0.1	-0.21	47.24	47.75	47.24	2597
1773268200	47.7	-0.42	-0.87	47.83	47.83	47.4401	11961
1773181800	48.12	-0.21	-0.43	48.17	48.53	47.915	8413
1773095400	48.33	-0.1	-0.21	48.06	48.45	47.345	8685
1772839800	48.43	-0.54	-1.10	48.45	48.46	48.09	6815
1772753400	48.97	-0.63	-1.27	49.23	49.23	48.77	9997